시장 데이터를 불러오는 중
전체 종목
Euroseas Ltd. - Common Stock 과거 주가
Euroseas Ltd. - Common Stock · ESEA · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Euroseas Ltd. - Common Stock · ESEA · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,413 | ₩99,413 | ₩93,912 | ₩95,576 | -3.86% | 3.6만 |
| 2026.10.08 | ₩97,762 | ₩99,319 | ₩97,762 | ₩98,487 | +0.74% | 2.7만 |
| 2026.10.07 | ₩96,287 | ₩98,581 | ₩96,287 | ₩97,736 | +1.50% | 2.4만 |
| 2026.10.06 | ₩98,406 | ₩98,406 | ₩96,099 | ₩96,890 | -1.54% | 3.8만 |
| 2026.10.05 | ₩98,460 | ₩99,278 | ₩96,716 | ₩98,004 | -0.46% | 2.3만 |
| 2026.10.02 | ₩94,596 | ₩97,937 | ₩94,234 | ₩97,159 | +2.71% | 4.4만 |
| 2026.10.01 | ₩95,683 | ₩96,662 | ₩94,261 | ₩94,596 | -1.14% | 4.1만 |
| 2026.09.30 | ₩96,099 | ₩97,360 | ₩95,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,683 |
| -0.43% |
| 4.5만 |
| 2026.09.29 | ₩93,402 | ₩95,012 | ₩93,067 | ₩94,744 | +1.44% | 3.5만 |
|---|
| 2026.09.28 | ₩93,510 | ₩95,254 | ₩92,329 | ₩92,852 | -0.70% | 4.7만 |
|---|
| 2026.09.25 | ₩95,871 | ₩95,871 | ₩92,570 | ₩93,510 | -2.46% | 3.5만 |
|---|
| 2026.09.24 | ₩96,018 | ₩97,051 | ₩93,630 | ₩95,294 | -0.75% | 5.9만 |
|---|
| 2026.09.23 | ₩97,682 | ₩97,682 | ₩95,576 | ₩96,018 | -1.70% | 3.6만 |
|---|
| 2026.09.22 | ₩101,103 | ₩101,103 | ₩97,722 | ₩98,178 | -2.89% | 2.3만 |
|---|
| 2026.09.21 | ₩103,518 | ₩104,014 | ₩100,674 | ₩100,875 | -2.55% | 3.3만 |
|---|
| 2026.09.18 | ₩100,459 | ₩104,645 | ₩100,204 | ₩104,095 | +3.62% | 4.7만 |
|---|
| 2026.09.17 | ₩100,620 | ₩103,411 | ₩99,735 | ₩100,741 | +0.12% | 15.5만 |
|---|
| 2026.09.16 | ₩100,741 | ₩101,210 | ₩97,642 | ₩99,788 | -0.95% | 2.6만 |
|---|
| 2026.09.15 | ₩100,338 | ₩101,398 | ₩99,278 | ₩101,063 | +0.72% | 2.8만 |
|---|
| 2026.09.14 | ₩100,097 | ₩100,459 | ₩98,608 | ₩100,352 | +0.25% | 4.6만 |
|---|
| 2026.09.11 | ₩98,916 | ₩100,660 | ₩98,916 | ₩100,030 | +1.13% | 2만 |
|---|
| 2026.09.10 | ₩97,776 | ₩99,386 | ₩97,776 | ₩98,809 | +1.06% | 3.3만 |
|---|
| 2026.09.09 | ₩99,158 | ₩99,855 | ₩97,199 | ₩98,782 | -0.38% | 3만 |
|---|
| 2026.09.08 | ₩103,303 | ₩103,303 | ₩100,097 | ₩100,097 | -3.10% | 3.1만 |
|---|
| 2026.09.04 | ₩103,062 | ₩104,766 | ₩102,069 | ₩102,431 | -0.61% | 2.9만 |
|---|
| 2026.09.03 | ₩102,995 | ₩103,907 | ₩102,673 | ₩103,223 | +0.22% | 3만 |
|---|
| 2026.09.02 | ₩103,813 | ₩103,920 | ₩102,082 | ₩103,437 | -0.36% | 3.4만 |
|---|
| 2026.09.01 | ₩103,733 | ₩106,657 | ₩102,941 | ₩102,941 | -0.76% | 4.7만 |
|---|
| 2026.08.31 | ₩103,115 | ₩103,880 | ₩101,854 | ₩103,075 | -0.04% | 3.7만 |
|---|
| 2026.08.28 | ₩102,592 | ₩103,303 | ₩102,203 | ₩102,807 | +0.21% | 2.1만 |
|---|
| 2026.08.27 | ₩100,043 | ₩103,317 | ₩100,043 | ₩102,552 | +2.51% | 2.4만 |
|---|
| 2026.08.26 | ₩102,753 | ₩105,275 | ₩99,144 | ₩99,855 | -2.82% | 3.5만 |
|---|
| 2026.08.25 | ₩102,928 | ₩104,605 | ₩101,613 | ₩103,303 | +0.36% | 3.2만 |
|---|
| 2026.08.24 | ₩100,660 | ₩103,652 | ₩99,667 | ₩103,021 | +2.35% | 3.9만 |
|---|
| 2026.08.21 | ₩100,419 | ₩103,411 | ₩100,285 | ₩100,660 | +0.24% | 4.3만 |
|---|
| 2026.08.20 | ₩100,016 | ₩102,069 | ₩100,016 | ₩100,647 | +0.63% | 1.6만 |
|---|
| 2026.08.19 | ₩98,581 | ₩100,607 | ₩98,165 | ₩100,016 | +1.46% | 3.2만 |
|---|
| 2026.08.18 | ₩103,451 | ₩103,451 | ₩97,226 | ₩97,695 | -5.56% | 4.1만 |
|---|
| 2026.08.17 | ₩100,647 | ₩106,322 | ₩100,647 | ₩103,531 | +2.87% | 6.1만 |
|---|
| 2026.08.14 | ₩99,735 | ₩101,599 | ₩96,595 | ₩99,010 | -0.73% | 7.3만 |
|---|
| 2026.08.13 | ₩99,922 | ₩102,941 | ₩97,226 | ₩98,728 | -1.19% | 6.9만 |
|---|
| 2026.08.12 | ₩97,521 | ₩100,043 | ₩97,199 | ₩99,922 | +2.46% | 3.4만 |
|---|
| 2026.08.11 | ₩100,405 | ₩100,405 | ₩95,348 | ₩96,622 | -3.77% | 6.4만 |
|---|
| 2026.08.10 | ₩100,365 | ₩101,586 | ₩98,178 | ₩100,405 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩103,786 | ₩103,786 | ₩100,218 | ₩101,009 | -2.68% | 2.8만 |
|---|
| 2026.08.06 | ₩102,136 | ₩104,631 | ₩102,136 | ₩103,156 | +1.00% | 2.1만 |
|---|
| 2026.08.05 | ₩104,524 | ₩105,302 | ₩100,271 | ₩101,385 | -3.00% | 7.9만 |
|---|
| 2026.08.04 | ₩105,906 | ₩105,906 | ₩101,626 | ₩103,907 | -1.89% | 4.6만 |
|---|
| 2026.08.03 | ₩105,986 | ₩106,885 | ₩103,182 | ₩105,168 | -0.77% | 5.1만 |
|---|
| 2026.07.31 | ₩105,879 | ₩106,147 | ₩102,713 | ₩105,906 | +0.03% | 3.6만 |
|---|
| 2026.07.30 | ₩103,223 | ₩106,630 | ₩102,431 | ₩106,510 | +3.18% | 2.6만 |
|---|
| 2026.07.29 | ₩103,089 | ₩104,095 | ₩99,842 | ₩101,948 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩102,029 | ₩103,759 | ₩100,875 | ₩102,243 | +0.21% | 5만 |
|---|
| 2026.07.27 | ₩103,290 | ₩104,591 | ₩100,620 | ₩102,109 | -1.14% | 4만 |
|---|
| 2026.07.24 | ₩101,519 | ₩105,785 | ₩101,492 | ₩103,290 | +1.74% | 6.3만 |
|---|
| 2026.07.23 | ₩98,473 | ₩101,599 | ₩98,031 | ₩101,519 | +3.09% | 3.6만 |
|---|
| 2026.07.22 | ₩98,447 | ₩100,231 | ₩97,642 | ₩98,956 | +0.52% | 5.8만 |
|---|
| 2026.07.21 | ₩94,636 | ₩98,876 | ₩94,636 | ₩97,870 | +3.42% | 5만 |
|---|
| 2026.07.20 | ₩93,402 | ₩94,422 | ₩90,974 | ₩93,644 | +0.26% | 4.1만 |
|---|
| 2026.07.17 | ₩96,072 | ₩96,072 | ₩92,329 | ₩92,879 | -3.32% | 5만 |
|---|
| 2026.07.16 | ₩95,790 | ₩97,789 | ₩95,227 | ₩96,233 | +0.46% | 4.8만 |
|---|
| 2026.07.15 | ₩97,186 | ₩97,186 | ₩94,167 | ₩95,857 | -1.37% | 4.3만 |
|---|
| 2026.07.14 | ₩95,267 | ₩96,971 | ₩95,079 | ₩96,206 | +0.99% | 5만 |
|---|
| 2026.07.13 | ₩94,690 | ₩97,534 | ₩94,663 | ₩95,683 | +1.05% | 4.8만 |
|---|
| 2026.07.10 | ₩92,476 | ₩95,119 | ₩92,302 | ₩94,194 | +1.86% | 4.4만 |
|---|
| 2026.07.09 | ₩95,106 | ₩95,401 | ₩90,960 | ₩92,544 | -2.69% | 6.6만 |
|---|
| 2026.07.08 | ₩91,886 | ₩93,764 | ₩91,081 | ₩92,825 | +1.02% | 4.9만 |
|---|
| 2026.07.07 | ₩91,712 | ₩93,563 | ₩91,028 | ₩91,430 | -0.31% | 4.8만 |
|---|
| 2026.07.06 | ₩89,619 | ₩93,805 | ₩88,814 | ₩92,329 | +3.02% | 5.1만 |
|---|
| 2026.07.02 | ₩89,914 | ₩92,919 | ₩88,331 | ₩89,055 | -0.95% | 6만 |
|---|
| 2026.07.01 | ₩88,868 | ₩90,478 | ₩87,700 | ₩89,122 | +0.29% | 6.3만 |
|---|
| 2026.06.30 | ₩89,203 | ₩89,243 | ₩87,016 | ₩89,042 | -0.18% | 4.9만 |
|---|
| 2026.06.29 | ₩89,243 | ₩90,571 | ₩87,915 | ₩89,216 | -0.03% | 5.9만 |
|---|
| 2026.06.26 | ₩90,571 | ₩91,779 | ₩88,291 | ₩89,015 | -1.72% | 4.9만 |
|---|
| 2026.06.25 | ₩92,772 | ₩93,577 | ₩89,981 | ₩90,974 | -1.94% | 4.9만 |
|---|
| 2026.06.24 | ₩93,402 | ₩94,019 | ₩90,558 | ₩91,578 | -1.95% | 7.7만 |
|---|
| 2026.06.23 | ₩91,900 | ₩93,778 | ₩91,202 | ₩92,155 | +0.28% | 2.9만 |
|---|
| 2026.06.22 | ₩90,638 | ₩94,060 | ₩90,638 | ₩92,450 | +2.00% | 6.7만 |
|---|
| 2026.06.18 | ₩92,570 | ₩93,335 | ₩88,693 | ₩92,034 | -0.58% | 11.6만 |
|---|
| 2026.06.17 | ₩93,161 | ₩94,449 | ₩91,095 | ₩91,980 | -1.27% | 7만 |
|---|
| 2026.06.16 | ₩96,367 | ₩96,367 | ₩91,309 | ₩93,161 | -3.33% | 6.2만 |
|---|
| 2026.06.15 | ₩96,595 | ₩97,266 | ₩94,140 | ₩96,367 | -0.24% | 5.1만 |
|---|
| 2026.06.12 | ₩91,202 | ₩97,937 | ₩91,202 | ₩95,951 | +5.21% | 18.1만 |
|---|
| 2026.06.11 | ₩89,029 | ₩91,806 | ₩88,854 | ₩91,001 | +2.22% | 4.1만 |
|---|
| 2026.06.10 | ₩89,887 | ₩90,491 | ₩87,928 | ₩88,626 | -1.40% | 5.2만 |
|---|
| 2026.06.09 | ₩89,283 | ₩90,598 | ₩85,259 | ₩89,995 | +0.80% | 3.6만 |
|---|
| 2026.06.08 | ₩89,525 | ₩90,410 | ₩88,304 | ₩89,766 | +0.27% | 8.6만 |
|---|
| 2026.06.05 | ₩87,741 | ₩90,504 | ₩87,539 | ₩89,122 | +1.57% | 7.6만 |
|---|
| 2026.06.04 | ₩87,647 | ₩89,002 | ₩86,064 | ₩88,546 | +1.03% | 6.3만 |
|---|
| 2026.06.03 | ₩87,875 | ₩89,122 | ₩87,231 | ₩87,539 | -0.38% | 3.3만 |
|---|
| 2026.06.02 | ₩89,283 | ₩89,874 | ₩87,432 | ₩88,291 | -1.11% | 4만 |
|---|
| 2026.06.01 | ₩85,594 | ₩89,847 | ₩85,540 | ₩88,747 | +3.68% | 20.7만 |
|---|
| 2026.05.29 | ₩87,486 | ₩88,653 | ₩84,494 | ₩85,460 | -2.32% | 4.9만 |
|---|
| 2026.05.28 | ₩87,580 | ₩89,874 | ₩86,614 | ₩87,486 | -0.11% | 8.6만 |
|---|
| 2026.05.27 | ₩88,063 | ₩89,498 | ₩85,862 | ₩88,546 | +0.55% | 6.5만 |
|---|
| 2026.05.26 | ₩88,546 | ₩91,833 | ₩86,547 | ₩87,633 | -1.03% | 11.3만 |
|---|
| 2026.05.22 | ₩99,225 | ₩99,225 | ₩86,023 | ₩87,486 | -11.83% | 17만 |
|---|
| 2026.05.21 | ₩98,849 | ₩105,664 | ₩96,609 | ₩100,526 | +1.70% | 11.3만 |
|---|
| 2026.05.20 | ₩90,290 | ₩95,535 | ₩90,290 | ₩95,522 | +5.79% | 4.7만 |
|---|
| 2026.05.19 | ₩93,416 | ₩93,416 | ₩88,479 | ₩89,927 | -3.73% | 7.3만 |
|---|
| 2026.05.18 | ₩93,295 | ₩96,246 | ₩91,994 | ₩93,724 | +0.46% | 5.7만 |
|---|
| 2026.05.15 | ₩92,329 | ₩95,361 | ₩87,432 | ₩93,429 | +1.19% | 6.8만 |
|---|
| 2026.05.14 | ₩95,093 | ₩96,984 | ₩93,201 | ₩93,858 | -1.30% | 3.8만 |
|---|
| 2026.05.13 | ₩96,595 | ₩96,595 | ₩93,174 | ₩95,079 | -1.57% | 4.4만 |
|---|
| 2026.05.12 | ₩94,824 | ₩97,320 | ₩93,791 | ₩96,394 | +1.66% | 3.5만 |
|---|
| 2026.05.11 | ₩98,084 | ₩98,541 | ₩93,939 | ₩96,018 | -2.11% | 4.1만 |
|---|
| 2026.05.08 | ₩98,058 | ₩100,298 | ₩97,534 | ₩98,192 | +0.14% | 2.8만 |
|---|
| 2026.05.07 | ₩100,204 | ₩100,271 | ₩96,193 | ₩96,971 | -3.23% | 3.8만 |
|---|
| 2026.05.06 | ₩98,071 | ₩99,949 | ₩95,428 | ₩99,949 | +1.92% | 6.3만 |
|---|
| 2026.05.05 | ₩92,181 | ₩98,541 | ₩92,181 | ₩96,689 | +4.89% | 7.5만 |
|---|
| 2026.05.04 | ₩94,462 | ₩95,093 | ₩91,229 | ₩91,765 | -2.85% | 10.2만 |
|---|
| 2026.05.01 | ₩94,073 | ₩95,173 | ₩90,625 | ₩94,677 | +0.64% | 7.1만 |
|---|
| 2026.04.30 | ₩95,012 | ₩96,810 | ₩93,925 | ₩93,925 | -1.14% | 3.9만 |
|---|
| 2026.04.29 | ₩96,018 | ₩97,829 | ₩93,992 | ₩94,945 | -1.12% | 8.5만 |
|---|
| 2026.04.28 | ₩92,852 | ₩96,394 | ₩92,852 | ₩96,018 | +3.41% | 3만 |
|---|
| 2026.04.27 | ₩90,786 | ₩95,589 | ₩90,035 | ₩93,134 | +2.59% | 5.8만 |
|---|
| 2026.04.24 | ₩92,168 | ₩93,630 | ₩90,115 | ₩91,269 | -0.98% | 5.6만 |
|---|
| 2026.04.23 | ₩91,457 | ₩93,295 | ₩90,464 | ₩92,208 | +0.82% | 5만 |
|---|
| 2026.04.22 | ₩90,638 | ₩92,128 | ₩88,935 | ₩91,900 | +1.39% | 4.9만 |
|---|
| 2026.04.21 | ₩94,757 | ₩95,106 | ₩89,726 | ₩90,357 | -4.64% | 5.1만 |
|---|
| 2026.04.20 | ₩97,870 | ₩97,870 | ₩94,060 | ₩94,556 | -3.39% | 7.6만 |
|---|
| 2026.04.17 | ₩98,205 | ₩100,285 | ₩94,891 | ₩96,837 | -1.39% | 13.8만 |
|---|
| 2026.04.16 | ₩94,247 | ₩97,561 | ₩94,247 | ₩96,595 | +2.49% | 5.8만 |
|---|
| 2026.04.15 | ₩93,912 | ₩95,629 | ₩91,900 | ₩95,039 | +1.20% | 5.4만 |
|---|
| 2026.04.14 | ₩93,442 | ₩95,884 | ₩92,222 | ₩93,805 | +0.39% | 4.2만 |
|---|
| 2026.04.13 | ₩91,121 | ₩93,992 | ₩91,054 | ₩93,040 | +2.11% | 10.6만 |
|---|
| 2026.04.10 | ₩89,968 | ₩93,174 | ₩89,216 | ₩91,497 | +1.70% | 10.2만 |
|---|
| 2026.04.09 | ₩92,879 | ₩93,496 | ₩87,767 | ₩89,418 | -3.73% | 6.4만 |
|---|
| 2026.04.08 | ₩89,820 | ₩93,094 | ₩89,820 | ₩92,879 | +3.41% | 11.8만 |
|---|
| 2026.04.07 | ₩89,619 | ₩90,826 | ₩86,319 | ₩87,352 | -2.53% | 9.6만 |
|---|
| 2026.04.06 | ₩90,625 | ₩91,564 | ₩88,707 | ₩90,813 | +0.21% | 9만 |
|---|
| 2026.04.02 | ₩89,029 | ₩91,470 | ₩88,371 | ₩90,263 | +1.39% | 10.6만 |
|---|
| 2026.04.01 | ₩89,351 | ₩91,900 | ₩87,056 | ₩90,384 | +1.16% | 28.7만 |
|---|
| 2026.03.31 | ₩83,783 | ₩89,820 | ₩83,783 | ₩89,686 | +7.05% | 11.5만 |
|---|
| 2026.03.30 | ₩82,106 | ₩85,205 | ₩80,603 | ₩83,206 | +1.34% | 25.4만 |
|---|
| 2026.03.27 | ₩83,850 | ₩85,876 | ₩79,892 | ₩81,583 | -2.70% | 8.5만 |
|---|
| 2026.03.26 | ₩83,206 | ₩87,204 | ₩83,179 | ₩83,998 | +0.95% | 10.6만 |
|---|
| 2026.03.25 | ₩92,423 | ₩92,423 | ₩83,488 | ₩84,159 | -8.94% | 13.2만 |
|---|
| 2026.03.24 | ₩88,827 | ₩92,570 | ₩88,640 | ₩91,215 | +2.69% | 11.1만 |
|---|
| 2026.03.23 | ₩89,002 | ₩91,886 | ₩87,727 | ₩88,827 | -0.20% | 7.5만 |
|---|
| 2026.03.20 | ₩94,060 | ₩94,060 | ₩86,775 | ₩87,875 | -6.58% | 7.9만 |
|---|
| 2026.03.19 | ₩90,746 | ₩95,052 | ₩89,471 | ₩94,408 | +4.04% | 9.7만 |
|---|
| 2026.03.18 | ₩91,967 | ₩93,979 | ₩90,880 | ₩92,007 | +0.04% | 8만 |
|---|
| 2026.03.17 | ₩89,525 | ₩93,228 | ₩89,525 | ₩92,007 | +2.77% | 5.1만 |
|---|
| 2026.03.16 | ₩85,406 | ₩89,565 | ₩85,406 | ₩89,337 | +4.60% | 9.7만 |
|---|
| 2026.03.13 | ₩87,660 | ₩87,794 | ₩83,850 | ₩84,521 | -3.58% | 4만 |
|---|
| 2026.03.12 | ₩90,424 | ₩91,443 | ₩86,989 | ₩87,660 | -3.06% | 7만 |
|---|
| 2026.03.11 | ₩88,935 | ₩90,840 | ₩86,815 | ₩90,840 | +2.14% | 5.4만 |
|---|
| 2026.03.10 | ₩87,472 | ₩91,524 | ₩86,144 | ₩88,854 | +1.58% | 5.6만 |
|---|
| 2026.03.09 | ₩85,071 | ₩88,197 | ₩83,179 | ₩88,049 | +3.50% | 8만 |
|---|
| 2026.03.06 | ₩90,934 | ₩92,087 | ₩85,997 | ₩86,882 | -4.46% | 11.3만 |
|---|
| 2026.03.05 | ₩91,350 | ₩92,557 | ₩89,190 | ₩91,256 | -0.10% | 14.8만 |
|---|
| 2026.03.04 | ₩90,732 | ₩93,778 | ₩89,283 | ₩91,833 | +1.21% | 5.5만 |
|---|
| 2026.03.03 | ₩91,752 | ₩91,752 | ₩84,172 | ₩89,713 | -2.22% | 12.5만 |
|---|
| 2026.03.02 | ₩92,651 | ₩97,762 | ₩91,417 | ₩93,671 | +1.10% | 12.5만 |
|---|
| 2026.02.27 | ₩87,928 | ₩93,214 | ₩86,936 | ₩92,222 | +4.88% | 7.6만 |
|---|
| 2026.02.26 | ₩84,668 | ₩88,304 | ₩83,246 | ₩87,928 | +3.85% | 12.9만 |
|---|
| 2026.02.25 | ₩79,946 | ₩85,688 | ₩79,691 | ₩84,507 | +5.71% | 11만 |
|---|
| 2026.02.24 | ₩82,710 | ₩84,413 | ₩81,059 | ₩83,743 | +1.25% | 3.6만 |
|---|
| 2026.02.23 | ₩81,422 | ₩82,227 | ₩78,953 | ₩81,838 | +0.51% | 3.8만 |
|---|
| 2026.02.20 | ₩80,241 | ₩82,428 | ₩78,658 | ₩81,677 | +1.79% | 6만 |
|---|
| 2026.02.19 | ₩78,725 | ₩81,824 | ₩78,430 | ₩80,281 | +1.98% | 5.7만 |
|---|
| 2026.02.18 | ₩79,758 | ₩80,912 | ₩77,625 | ₩79,074 | -0.86% | 4.4만 |
|---|
| 2026.02.17 | ₩75,867 | ₩83,166 | ₩75,720 | ₩79,020 | +4.16% | 6.8만 |
|---|
| 2026.02.13 | ₩74,660 | ₩76,793 | ₩74,137 | ₩75,867 | +1.62% | 1.3만 |
|---|
| 2026.02.12 | ₩77,209 | ₩77,840 | ₩73,453 | ₩74,539 | -3.46% | 2.6만 |
|---|
| 2026.02.11 | ₩76,511 | ₩78,470 | ₩74,808 | ₩77,088 | +0.75% | 4.9만 |
|---|
| 2026.02.10 | ₩73,587 | ₩76,471 | ₩72,742 | ₩76,042 | +3.34% | 4만 |
|---|
| 2026.02.09 | ₩71,615 | ₩74,070 | ₩71,440 | ₩71,776 | +0.22% | 2.7만 |
|---|
| 2026.02.06 | ₩72,460 | ₩73,265 | ₩71,078 | ₩71,776 | -0.94% | 3만 |
|---|
| 2026.02.05 | ₩71,172 | ₩72,996 | ₩70,260 | ₩71,239 | +0.09% | 3만 |
|---|
| 2026.02.04 | ₩74,459 | ₩74,472 | ₩69,294 | ₩71,655 | -3.77% | 4.7만 |
|---|
| 2026.02.03 | ₩76,659 | ₩76,659 | ₩72,956 | ₩74,258 | -3.13% | 3.4만 |
|---|
| 2026.02.02 | ₩76,632 | ₩77,799 | ₩75,130 | ₩75,827 | -1.05% | 3.2만 |
|---|
| 2026.01.30 | ₩77,343 | ₩77,840 | ₩75,130 | ₩76,713 | -0.82% | 3.1만 |
|---|
| 2026.01.29 | ₩76,646 | ₩78,551 | ₩75,224 | ₩77,813 | +1.52% | 3만 |
|---|
| 2026.01.28 | ₩75,197 | ₩77,290 | ₩74,472 | ₩76,297 | +1.46% | 3.1만 |
|---|
| 2026.01.27 | ₩73,775 | ₩75,478 | ₩73,587 | ₩74,660 | +1.20% | 1.5만 |
|---|
| 2026.01.26 | ₩71,776 | ₩74,056 | ₩71,293 | ₩73,412 | +2.28% | 1.5만 |
|---|
| 2026.01.23 | ₩72,232 | ₩72,929 | ₩71,548 | ₩71,561 | -0.93% | 2만 |
|---|
| 2026.01.22 | ₩71,226 | ₩72,648 | ₩70,541 | ₩72,138 | +1.28% | 2만 |
|---|
| 2026.01.21 | ₩70,810 | ₩72,983 | ₩70,407 | ₩70,447 | -0.51% | 4만 |
|---|
| 2026.01.20 | ₩71,373 | ₩72,406 | ₩70,582 | ₩70,635 | -1.03% | 3만 |
|---|
| 2026.01.16 | ₩73,815 | ₩74,875 | ₩71,749 | ₩72,272 | -2.09% | 3.4만 |
|---|
| 2026.01.15 | ₩74,419 | ₩74,512 | ₩72,835 | ₩73,989 | -0.58% | 1.9만 |
|---|
| 2026.01.14 | ₩73,171 | ₩75,022 | ₩72,889 | ₩74,258 | +1.49% | 4.3만 |
|---|
| 2026.01.13 | ₩74,311 | ₩75,693 | ₩72,339 | ₩72,581 | -2.33% | 3.9만 |
|---|
| 2026.01.12 | ₩74,056 | ₩77,410 | ₩71,776 | ₩74,271 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩74,432 | ₩74,875 | ₩72,661 | ₩73,868 | -0.76% | 3.6만 |
|---|
| 2026.01.08 | ₩74,821 | ₩75,425 | ₩71,856 | ₩73,721 | -1.47% | 5.2만 |
|---|
| 2026.01.07 | ₩73,453 | ₩74,834 | ₩72,446 | ₩74,781 | +1.81% | 3.9만 |
|---|
| 2026.01.06 | ₩73,184 | ₩74,459 | ₩72,044 | ₩73,184 | 0.00% | 3.2만 |
|---|
| 2026.01.05 | ₩72,849 | ₩74,298 | ₩71,105 | ₩72,581 | -0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩73,775 | ₩73,788 | ₩71,454 | ₩72,742 | -1.40% | 3.2만 |
|---|
| 2025.12.31 | ₩73,775 | ₩75,800 | ₩72,191 | ₩73,251 | -0.71% | 4.6만 |
|---|
| 2025.12.30 | ₩75,706 | ₩76,055 | ₩73,788 | ₩73,842 | -2.46% | 3.4만 |
|---|
| 2025.12.29 | ₩73,117 | ₩76,605 | ₩73,117 | ₩75,747 | +3.60% | 4.6만 |
|---|
| 2025.12.26 | ₩73,251 | ₩73,989 | ₩72,232 | ₩72,996 | -0.35% | 2.4만 |
|---|
| 2025.12.24 | ₩73,198 | ₩73,989 | ₩71,870 | ₩73,077 | -0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩73,077 | ₩74,244 | ₩68,422 | ₩73,198 | +0.17% | 3.8만 |
|---|
| 2025.12.22 | ₩72,071 | ₩74,351 | ₩71,802 | ₩73,386 | +1.82% | 3.1만 |
|---|
| 2025.12.19 | ₩72,607 | ₩74,445 | ₩70,863 | ₩72,460 | -0.20% | 3.6만 |
|---|
| 2025.12.18 | ₩73,681 | ₩74,821 | ₩72,460 | ₩72,527 | -1.57% | 2.9만 |
|---|
| 2025.12.17 | ₩75,800 | ₩79,020 | ₩73,144 | ₩73,211 | -3.42% | 3.1만 |
|---|
| 2025.12.16 | ₩75,425 | ₩77,343 | ₩74,606 | ₩75,371 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩75,130 | ₩78,162 | ₩74,553 | ₩74,969 | -0.21% | 5.1만 |
|---|
| 2025.12.12 | ₩78,135 | ₩78,591 | ₩73,654 | ₩73,976 | -5.32% | 4.5만 |
|---|
| 2025.12.11 | ₩79,570 | ₩79,570 | ₩76,941 | ₩78,068 | -1.89% | 2.3만 |
|---|
| 2025.12.10 | ₩78,993 | ₩80,711 | ₩78,081 | ₩79,154 | +0.20% | 3만 |
|---|
| 2025.12.09 | ₩81,717 | ₩82,361 | ₩77,880 | ₩78,926 | -3.41% | 3.8만 |
|---|
| 2025.12.08 | ₩83,354 | ₩85,849 | ₩81,932 | ₩82,428 | -1.11% | 5만 |
|---|
| 2025.12.05 | ₩84,521 | ₩85,098 | ₩82,133 | ₩82,884 | -1.94% | 2.9만 |
|---|
| 2025.12.04 | ₩83,541 | ₩85,862 | ₩83,260 | ₩83,810 | +0.32% | 3.1만 |
|---|
| 2025.12.03 | ₩82,830 | ₩84,521 | ₩82,227 | ₩82,830 | 0.00% | 5.7만 |
|---|
| 2025.12.02 | ₩81,958 | ₩83,018 | ₩80,120 | ₩82,750 | +0.97% | 3.7만 |
|---|
| 2025.12.01 | ₩80,348 | ₩82,106 | ₩79,839 | ₩81,127 | +0.97% | 5.7만 |
|---|
| 2025.11.28 | ₩80,362 | ₩80,885 | ₩78,926 | ₩80,885 | +0.65% | 1.9만 |
|---|
| 2025.11.26 | ₩79,154 | ₩80,576 | ₩78,993 | ₩80,322 | +1.47% | 1.8만 |
|---|
| 2025.11.25 | ₩79,423 | ₩79,423 | ₩77,679 | ₩79,114 | -0.39% | 3.6만 |
|---|
| 2025.11.24 | ₩77,705 | ₩79,718 | ₩77,236 | ₩78,417 | +0.92% | 2.9만 |
|---|
| 2025.11.21 | ₩76,485 | ₩79,141 | ₩76,485 | ₩77,705 | +1.60% | 4.4만 |
|---|
| 2025.11.20 | ₩81,288 | ₩81,838 | ₩76,927 | ₩77,169 | -5.07% | 4.2만 |
|---|
| 2025.11.19 | ₩76,807 | ₩81,650 | ₩76,807 | ₩79,637 | +3.69% | 7.4만 |
|---|
| 2025.11.18 | ₩82,911 | ₩82,911 | ₩71,695 | ₩74,808 | -9.77% | 7.2만 |
|---|
| 2025.11.17 | ₩79,906 | ₩82,938 | ₩79,906 | ₩82,575 | +3.34% | 4.5만 |
|---|
| 2025.11.14 | ₩80,469 | ₩81,489 | ₩79,356 | ₩80,147 | -0.40% | 1.7만 |
|---|
| 2025.11.13 | ₩82,160 | ₩82,414 | ₩79,020 | ₩80,751 | -1.71% | 2.6만 |
|---|
| 2025.11.12 | ₩79,423 | ₩82,522 | ₩79,248 | ₩82,093 | +3.36% | 3만 |
|---|
| 2025.11.11 | ₩79,168 | ₩81,851 | ₩78,484 | ₩79,919 | +0.95% | 3.3만 |
|---|
| 2025.11.10 | ₩78,484 | ₩80,429 | ₩76,257 | ₩78,926 | +0.56% | 4.7만 |
|---|
| 2025.11.07 | ₩76,485 | ₩78,027 | ₩75,975 | ₩77,692 | +1.58% | 2.3만 |
|---|
| 2025.11.06 | ₩78,484 | ₩79,382 | ₩75,317 | ₩76,364 | -2.70% | 6만 |
|---|
| 2025.11.05 | ₩76,511 | ₩79,731 | ₩75,760 | ₩79,356 | +3.72% | 4.5만 |
|---|
| 2025.11.04 | ₩79,570 | ₩79,570 | ₩75,452 | ₩76,203 | -4.23% | 3.3만 |
|---|
| 2025.11.03 | ₩77,316 | ₩80,483 | ₩76,471 | ₩80,147 | +3.66% | 3.4만 |
|---|
| 2025.10.31 | ₩78,336 | ₩79,020 | ₩76,552 | ₩77,196 | -1.46% | 2만 |
|---|
| 2025.10.30 | ₩75,344 | ₩79,060 | ₩75,344 | ₩78,336 | +3.97% | 2.2만 |
|---|
| 2025.10.29 | ₩76,525 | ₩78,671 | ₩75,143 | ₩75,385 | -1.49% | 2.7만 |
|---|
| 2025.10.28 | ₩73,708 | ₩79,289 | ₩73,708 | ₩76,525 | +3.82% | 4.3만 |
|---|
| 2025.10.27 | ₩74,687 | ₩76,176 | ₩73,359 | ₩73,681 | -1.35% | 2.2만 |
|---|
| 2025.10.24 | ₩76,002 | ₩76,672 | ₩73,694 | ₩74,419 | -2.08% | 1.9만 |
|---|
| 2025.10.23 | ₩73,640 | ₩75,693 | ₩72,621 | ₩74,727 | +1.48% | 4.1만 |
|---|
| 2025.10.22 | ₩73,359 | ₩73,855 | ₩71,923 | ₩73,788 | +0.59% | 2.6만 |
|---|
| 2025.10.21 | ₩73,855 | ₩74,754 | ₩72,742 | ₩73,090 | -1.04% | 1.6만 |
|---|
| 2025.10.20 | ₩75,572 | ₩77,652 | ₩72,903 | ₩73,909 | -2.20% | 2.7만 |
|---|
| 2025.10.17 | ₩73,708 | ₩75,881 | ₩71,923 | ₩74,486 | +1.06% | 2.8만 |
|---|
| 2025.10.16 | ₩75,988 | ₩77,008 | ₩73,775 | ₩74,526 | -1.92% | 2.1만 |
|---|
| 2025.10.15 | ₩75,921 | ₩77,652 | ₩75,130 | ₩75,706 | -0.28% | 2만 |
|---|
| 2025.10.14 | ₩77,679 | ₩78,296 | ₩74,553 | ₩75,398 | -2.94% | 3.6만 |
|---|
| 2025.10.13 | ₩73,171 | ₩78,819 | ₩73,171 | ₩77,866 | +6.42% | 6.9만 |
|---|
| 2025.10.10 | ₩75,317 | ₩76,726 | ₩71,494 | ₩71,641 | -4.88% | 3.1만 |
|---|